Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 65.11 65.95 64.80 64.97 967,092 +0.39(+0.60%)
Jul 28, 2017 64.18 64.78 64.08 64.58 937,338 +0.49(+0.76%)
Jul 27, 2017 66.05 66.07 63.59 64.10 1,573,551 -2.02(-3.06%)
Jul 26, 2017 66.14 66.19 65.49 66.12 686,191 -0.03(-0.05%)
Jul 25, 2017 66.37 66.79 65.86 66.15 625,868 -0.06(-0.09%)
Jul 24, 2017 65.93 66.52 65.61 66.21 896,803 +0.12(+0.18%)
Jul 21, 2017 65.51 66.15 65.23 66.09 1,130,127 +0.61(+0.93%)
Jul 20, 2017 63.40 65.59 63.27 65.49 1,713,835 +2.48(+3.94%)
Jul 19, 2017 63.42 63.45 62.48 63.01 1,361,302 -0.22(-0.34%)
Jul 18, 2017 64.08 64.12 62.31 63.22 1,667,583 -0.84(-1.31%)
Jul 17, 2017 64.50 64.91 63.88 64.06 985,829 -0.01(-0.01%)
Jul 14, 2017 64.24 64.28 63.80 64.07 610,018 -0.06(-0.09%)
Jul 13, 2017 64.13 64.43 63.49 64.13 707,696 +0.58(+0.91%)
Jul 12, 2017 63.27 63.80 63.08 63.55 535,443 +0.70(+1.12%)
Jul 11, 2017 62.38 63.18 62.20 62.85 1,058,671 +0.40(+0.64%)
Jul 10, 2017 62.56 62.83 62.16 62.45 1,186,224 -0.39(-0.62%)
Jul 07, 2017 63.03 63.19 61.65 62.84 1,533,137 +0.12(+0.19%)
Jul 06, 2017 64.35 64.41 62.61 62.72 1,762,413 -2.06(-3.19%)
Jul 05, 2017 65.67 65.67 64.38 64.78 958,282 -0.91(-1.39%)
Jul 03, 2017 65.81 66.16 65.40 65.69 479,341 +0.20(+0.30%)
Jun 30, 2017 66.08 66.24 65.03 65.49 1,370,205 -0.35(-0.53%)
Jun 29, 2017 66.65 67.00 65.33 65.84 1,719,587 -0.50(-0.76%)
Jun 28, 2017 65.74 66.86 65.65 66.34 1,755,359 +1.56(+2.41%)
Jun 27, 2017 65.81 65.91 64.77 64.78 1,821,205 -1.01(-1.53%)
Jun 26, 2017 65.66 67.42 65.55 65.79 2,176,593 +0.50(+0.77%)
Jun 23, 2017 64.80 65.40 64.22 65.29 1,732,710 +0.55(+0.84%)
Jun 22, 2017 63.56 65.48 63.47 64.74 1,448,815 +1.14(+1.80%)
Jun 21, 2017 63.29 64.61 63.15 63.59 1,828,416 +0.84(+1.34%)
Jun 20, 2017 63.47 64.18 62.69 62.75 1,402,596 -0.68(-1.07%)
Jun 19, 2017 63.92 64.01 63.26 63.43 1,247,689 +0.10(+0.16%)
Jun 16, 2017 63.58 64.58 62.58 63.33 2,036,022 +0.17(+0.27%)
Jun 15, 2017 62.48 64.22 62.35 63.15 1,726,724 +0.43(+0.69%)
Jun 14, 2017 62.27 63.44 62.24 62.72 1,338,909 +0.54(+0.86%)
Jun 13, 2017 62.17 62.29 61.12 62.18 1,293,883 +0.05(+0.08%)
Jun 12, 2017 61.90 63.43 61.90 62.13 2,550,464 +0.10(+0.17%)
Jun 09, 2017 61.67 62.36 60.83 62.03 1,382,828 +0.26(+0.42%)
Jun 08, 2017 62.30 61.18 61.76 1,926,768 +0.60(+0.98%)
Jun 07, 2017 60.70 61.40 60.61 61.17 1,702,858 +0.16(+0.27%)
Jun 06, 2017 61.64 61.93 60.72 61.00 2,705,713 -1.25(-2.01%)
Jun 05, 2017 61.03 62.34 59.50 62.25 4,365,382 -1.44(-2.26%)
Jun 02, 2017 64.82 65.25 63.45 63.69 1,554,498 -1.12(-1.73%)
Jun 01, 2017 62.73 66.47 62.62 64.81 3,878,437 +1.63(+2.58%)
May 31, 2017 59.60 63.59 59.21 63.18 5,782,020 +4.28(+7.26%)
May 30, 2017 60.40 60.45 57.85 58.90 3,675,938 -1.76(-2.90%)
May 26, 2017 62.37 62.37 60.57 60.66 1,988,994 -1.65(-2.64%)
May 25, 2017 62.37 62.78 61.99 62.31 1,362,776 -0.07(-0.11%)
May 24, 2017 62.95 63.10 61.74 62.38 2,760,551 -0.85(-1.34%)
May 23, 2017 60.63 63.47 60.54 63.23 3,249,901 +1.48(+2.40%)
May 22, 2017 61.27 62.12 60.86 61.75 1,384,331 +0.49(+0.81%)
May 19, 2017 61.17 62.24 59.91 61.26 2,531,857 +0.25(+0.41%)
May 18, 2017 63.20 63.20 60.97 61.01 2,066,619 -2.22(-3.52%)
May 17, 2017 64.51 64.17 63.07 63.23 1,681,923 -1.28(-1.99%)
May 16, 2017 65.55 65.55 64.12 64.51 1,094,066 -0.43(-0.67%)
May 15, 2017 64.83 65.39 64.55 64.94 1,131,482 +0.07(+0.11%)
May 12, 2017 65.11 65.35 64.05 64.87 1,489,285 -0.35(-0.53%)
May 11, 2017 64.68 66.01 63.99 65.22 2,104,552 +0.72(+1.11%)
May 10, 2017 64.55 64.89 63.37 64.50 1,293,453 -0.16(-0.25%)
May 09, 2017 64.11 64.89 63.06 64.67 1,563,682 +1.44(+2.27%)
May 08, 2017 63.33 63.84 63.06 63.23 1,370,110 -0.29(-0.46%)
May 05, 2017 63.63 63.63 62.65 63.52 985,253 +0.25(+0.40%)
May 04, 2017 62.69 64.44 62.54 63.27 1,951,874 +0.67(+1.06%)
May 03, 2017 62.95 63.11 60.85 62.61 4,367,509 -3.36(-5.09%)
May 02, 2017 64.05 66.05 63.78 65.97 2,333,588 +1.89(+2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.